Mercados españoles cerrados
S&P 500
5.201,73 +14,06 (+0,27%) Nasdaq
16.330,16 +27,40 (+0,17%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0777 +0,0025 (+0,24%) Petróleo Brent
83,59 +0,01 (+0,01%) Bitcoin EUR
57.882,58 +248,69 (+0,43%)
Neuberger Berman Dividend Growt (0P00016QOG)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 07 may 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 06 may 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 03 may 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 02 may 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 01 may 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 30 abr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 29 abr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 26 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 25 abr 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 24 abr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 23 abr 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 22 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 19 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 18 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 17 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 16 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 15 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 12 abr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 11 abr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 10 abr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 09 abr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 08 abr 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 05 abr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 04 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 03 abr 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 02 abr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 01 abr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 28 mar 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 27 mar 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 26 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 25 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 22 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 21 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 20 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 19 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 18 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 15 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 14 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 13 mar 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 12 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 11 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 08 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 07 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 06 mar 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 05 mar 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 04 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 01 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 29 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 28 feb 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 27 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 26 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 23 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 22 feb 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 21 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 20 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 16 feb 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 15 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 14 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 13 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 12 feb 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 09 feb 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 08 feb 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 07 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 06 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 05 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 02 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 01 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 31 ene 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 30 ene 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 29 ene 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 26 ene 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 25 ene 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 24 ene 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 23 ene 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 22 ene 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 19 ene 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 18 ene 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 17 ene 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 16 ene 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 12 ene 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 11 ene 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 10 ene 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 09 ene 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 08 ene 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 05 ene 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 04 ene 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 03 ene 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 02 ene 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 29 dic 2023 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 28 dic 2023 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 27 dic 2023 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 26 dic 2023 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 22 dic 2023 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 21 dic 2023 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 20 dic 2023 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 19 dic 2023 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 18 dic 2023 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 18 dic 2023 | 0.2077 Dividendo | |||||
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.